4576 (株)デ・ウエスタン・セラピテクス研究所の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	856	904	856	898	556,200	898
2013-12-27	888	895	860	871	292,700	871
2013-12-26	848	890	843	890	344,600	890
2013-12-25	788	853	786	834	586,200	834
2013-12-24	836	839	791	795	570,000	795
2013-12-20	844	867	830	836	316,400	836
2013-12-19	845	864	834	835	329,600	835
2013-12-18	858	875	840	844	282,900	844
2013-12-17	866	889	865	865	286,800	865
2013-12-16	909	909	867	872	483,900	872
2013-12-13	913	925	898	903	354,300	903
2013-12-12	928	930	913	915	252,400	915
2013-12-11	936	952	921	934	420,700	934
2013-12-10	958	986	940	945	490,100	945
2013-12-09	1,004	1,005	968	971	415,600	971
2013-12-06	1,085	1,090	991	999	1,018,100	999
2013-12-05	993	1,056	987	1,030	977,700	1,030
2013-12-04	980	1,000	975	983	343,500	983
2013-12-03	978	1,030	964	1,008	883,300	1,008
2013-12-02	926	958	920	953	280,100	953
2013-11-29	919	941	918	926	233,900	926
2013-11-28	947	950	917	920	179,300	920
2013-11-27	970	975	930	936	231,600	936
2013-11-26	931	975	923	960	277,400	960
2013-11-25	962	969	945	946	329,300	946
2013-11-22	1,000	1,000	971	971	301,400	971
2013-11-21	1,015	1,018	987	987	340,300	987
2013-11-20	976	1,012	976	1,010	451,300	1,010
2013-11-19	1,011	1,014	973	976	374,600	976
2013-11-18	1,030	1,045	999	1,003	536,000	1,003
2013-11-15	1,001	1,026	999	1,020	408,000	1,020
2013-11-14	940	1,030	940	989	789,300	989
2013-11-13	922	958	920	935	287,700	935
2013-11-12	890	979	873	923	683,400	923
2013-11-11	974	982	895	900	535,800	900
2013-11-08	990	1,005	961	976	448,500	976
2013-11-07	1,001	1,030	999	1,003	509,300	1,003
2013-11-06	1,033	1,064	999	1,001	579,800	1,001
2013-11-05	991	1,060	972	1,060	698,800	1,060
2013-11-01	1,041	1,074	970	1,016	927,800	1,016
2013-10-31	1,121	1,148	1,040	1,048	825,200	1,048
2013-10-30	1,196	1,199	1,129	1,131	737,300	1,131
2013-10-29	1,161	1,205	1,150	1,188	486,100	1,188
2013-10-28	1,230	1,236	1,170	1,172	760,600	1,172
2013-10-25	1,165	1,237	1,124	1,211	1,985,700	1,211
2013-10-24	1,110	1,170	1,107	1,144	916,500	1,144
2013-10-23	1,120	1,174	1,105	1,123	1,163,900	1,123
2013-10-22	1,165	1,170	1,130	1,135	722,400	1,135
2013-10-21	1,169	1,215	1,137	1,183	1,393,900	1,183
2013-10-18	1,215	1,218	1,130	1,160	1,838,600	1,160
2013-10-17	1,278	1,308	1,192	1,217	2,064,100	1,217
2013-10-16	1,273	1,376	1,186	1,200	3,188,400	1,200
2013-10-15	1,562	1,600	1,288	1,301	7,720,400	1,301
2013-10-11	1,339	1,339	1,339	1,339	231,500	1,339
2013-10-10	1,132	1,160	1,034	1,039	886,100	1,039
2013-10-09	1,000	1,119	981	1,102	957,800	1,102
2013-10-08	971	1,059	940	1,036	1,319,200	1,036
2013-10-07	1,200	1,210	1,058	1,061	1,280,900	1,061
2013-10-04	1,100	1,225	1,042	1,202	1,943,000	1,202
2013-10-03	1,077	1,131	1,026	1,126	1,306,800	1,126
2013-10-02	1,072	1,150	998	1,089	2,256,400	1,089
2013-10-01	1,300	1,365	1,062	1,069	4,272,300	1,069
2013-09-30	1,015	1,294	1,001	1,248	5,489,800	1,248
2013-09-27	910	1,048	891	1,040	2,791,800	1,040
2013-09-26	841	904	837	900	652,600	900
2013-09-25	921	924	852	852	749,500	852
2013-09-24	928	942	900	921	749,800	921
2013-09-20	889	943	872	943	1,256,600	943
2013-09-19	910	913	860	874	679,100	874
2013-09-18	845	920	840	884	1,823,000	884
2013-09-17	840	856	817	827	500,200	827
2013-09-13	841	866	825	830	622,900	830
2013-09-12	822	862	811	855	829,800	855
2013-09-11	793	869	782	822	1,229,100	822
2013-09-10	805	828	795	800	506,200	800
2013-09-09	801	824	795	801	458,700	801
2013-09-06	855	862	790	810	877,800	810
2013-09-05	920	933	845	865	1,545,300	865
2013-09-04	855	922	846	895	2,756,000	895
2013-09-03	789	855	785	828	865,000	828
2013-09-02	792	807	771	774	424,900	774
2013-08-30	762	840	759	807	995,300	807
2013-08-29	801	816	762	768	388,200	768
2013-08-28	777	838	775	788	752,000	788
2013-08-27	758	890	735	820	1,562,600	820
2013-08-26	808	818	767	774	619,200	774
2013-08-23	817	859	798	803	520,400	803
2013-08-22	831	832	798	802	375,700	802
2013-08-21	853	868	823	834	452,800	834
2013-08-20	880	890	850	858	722,700	858
2013-08-19	880	898	866	881	862,600	881
2013-08-16	872	935	858	871	1,244,200	871
2013-08-15	859	911	858	882	730,200	882
2013-08-14	886	920	842	889	843,700	889
2013-08-13	817	947	793	883	1,045,500	883
2013-08-12	936	936	826	826	451,100	826
2013-08-09	956	977	900	912	425,000	912
2013-08-08	981	1,020	929	944	433,700	944
2013-08-07	1,054	1,063	992	996	480,800	996
2013-08-06	1,100	1,130	1,033	1,062	649,200	1,062
2013-08-05	955	1,075	955	1,050	628,000	1,050
2013-08-02	980	1,027	940	980	504,100	980
2013-08-01	927	995	825	921	595,200	921
2013-07-31	1,012	1,019	932	932	505,100	932
2013-07-30	960	1,050	950	1,012	539,800	1,012
2013-07-29	1,066	1,078	935	961	733,900	961
2013-07-26	1,150	1,169	1,075	1,091	617,100	1,091
2013-07-25	1,120	1,222	1,088	1,170	754,800	1,170
2013-07-24	1,044	1,244	1,043	1,145	1,379,200	1,145
2013-07-23	1,080	1,124	1,056	1,066	777,500	1,066
2013-07-22	1,214	1,244	1,122	1,141	480,500	1,141
2013-07-19	1,250	1,278	1,150	1,204	536,400	1,204
2013-07-18	1,256	1,312	1,170	1,229	988,500	1,229
2013-07-17	1,342	1,376	1,248	1,286	877,200	1,286
2013-07-16	1,240	1,445	1,201	1,376	3,086,400	1,376
2013-07-12	1,130	1,308	1,060	1,259	3,117,100	1,259
2013-07-11	1,055	1,185	1,055	1,120	1,523,000	1,120
2013-07-10	1,261	1,315	1,062	1,093	2,306,200	1,093
2013-07-09	1,450	1,456	1,273	1,300	1,657,500	1,300
2013-07-08	1,541	1,615	1,356	1,392	3,777,000	1,392
2013-07-05	1,330	1,635	1,252	1,580	7,050,200	1,580
2013-07-04	1,588	1,651	1,277	1,350	5,050,100	1,350
2013-07-03	1,200	1,373	1,195	1,373	3,018,100	1,373
2013-07-02	971	1,073	970	1,073	2,706,200	1,073
2013-07-01	773	923	750	923	2,146,500	923
2013-06-28	671	807	663	773	2,690,200	773
2013-06-27	651	721	538	721	3,908,100	721
2013-06-26	810	840	621	621	2,554,200	621
2013-06-25	861	866	770	771	2,611,200	771
2013-06-24	1,100	1,126	900	920	1,395,300	920
2013-06-21	1,050	1,081	1,000	1,053	935,100	1,053
2013-06-20	1,115	1,200	1,096	1,151	590,300	1,151
2013-06-19	1,221	1,260	1,091	1,130	722,400	1,130
2013-06-18	1,134	1,276	1,116	1,204	1,072,300	1,204
2013-06-17	1,169	1,184	1,100	1,116	774,000	1,116
2013-06-14	1,300	1,300	1,180	1,197	668,000	1,197
2013-06-13	1,302	1,350	1,200	1,222	964,500	1,222
2013-06-12	1,186	1,354	1,169	1,318	1,483,600	1,318
2013-06-11	1,260	1,449	1,240	1,305	1,617,900	1,305
2013-06-10	1,277	1,380	1,103	1,379	2,261,200	1,379
2013-06-07	1,150	1,285	1,083	1,083	1,849,300	1,083
2013-06-06	1,665	1,708	1,320	1,383	1,426,000	1,383
2013-06-05	1,870	1,925	1,680	1,720	1,317,200	1,720
2013-06-04	1,812	1,856	1,650	1,749	681,600	1,749
2013-06-03	1,710	1,895	1,702	1,795	1,055,900	1,795
2013-05-31	1,920	1,971	1,755	1,785	930,000	1,785
2013-05-30	1,890	1,980	1,750	1,834	1,572,800	1,834
2013-05-29	1,875	1,995	1,755	1,995	2,097,000	1,995
2013-05-28	1,651	1,715	1,527	1,595	1,205,100	1,595
2013-05-27	1,851	1,916	1,680	1,700	1,163,000	1,700
2013-05-24	1,848	1,980	1,651	1,849	1,610,000	1,849
2013-05-23	2,060	2,170	1,580	1,660	1,906,800	1,660
2013-05-22	1,981	2,089	1,732	1,810	1,109,100	1,810
2013-05-21	2,381	2,485	2,003	2,111	1,799,000	2,111
2013-05-20	2,000	2,500	2,000	2,480	2,584,300	2,480
2013-05-17	1,654	2,069	1,536	2,020	2,803,300	2,020
2013-05-16	1,910	2,090	1,600	1,671	3,486,000	1,671
2013-05-15	2,578	2,708	2,100	2,100	1,305,300	2,100
2013-05-14	2,332	2,717	2,320	2,600	1,468,000	2,600
2013-05-13	2,820	2,919	2,502	2,508	904,200	2,508
2013-05-10	2,750	2,970	2,380	2,790	1,422,700	2,790
2013-05-09	3,200	3,355	2,790	2,850	1,377,200	2,850
2013-05-08	3,235	3,755	2,980	3,330	2,615,100	3,330
2013-05-07	2,980	3,200	2,903	3,200	1,857,400	3,200
2013-05-02	2,445	2,777	2,200	2,699	2,486,500	2,699
2013-05-01	2,953	3,430	2,445	2,445	2,809,800	2,445
2013-04-30	2,715	3,010	2,710	2,945	2,735,400	2,945
2013-04-26	2,351	3,050	2,300	2,768	3,793,100	2,768
2013-04-25	2,551	2,551	1,720	2,551	5,162,000	2,551
2013-04-24	2,051	2,051	2,051	2,051	45,100	2,051
2013-04-23	1,651	1,651	1,600	1,651	596,600	1,651
2013-04-22	1,351	1,351	1,251	1,351	1,908,800	1,351
2013-04-19	880	1,051	852	1,051	4,339,200	1,051
2013-04-18	829	935	771	901	4,407,600	901
2013-04-17	740	794	714	794	3,470,900	794
2013-04-16	588	708	581	694	3,872,600	694
2013-04-15	560	671	530	608	5,589,200	608
2013-04-12	574	574	574	574	2,129,100	574
2013-04-11	494	494	494	494	196,200	494
2013-04-10	404	433	399	414	1,426,300	414
2013-04-09	388	411	370	390	1,514,000	390
2013-04-08	407	421	382	393	1,544,500	393
2013-04-05	414	492	396	415	3,101,000	415
2013-04-04	485	536	409	434	9,849,400	434
2013-04-03	380	456	360	456	6,122,600	456
2013-04-02	360	409	333	376	6,017,500	376
2013-04-01	372	372	328	333	5,588,000	333
2013-03-29	308	308	286	292	666,400	292
2013-03-28	296	313	290	299	1,452,900	299
2013-03-27	283	294	279	288	435,300	288
2013-03-26	266	298	266	283	1,463,000	283
2013-03-25	266	275	257	266	423,700	266
2013-03-22	277	285	267	269	550,500	269
2013-03-21	289	290	279	280	466,200	280
2013-03-19	283	290	271	276	468,800	276
2013-03-18	286	308	283	283	612,500	283
2013-03-15	293	299	286	289	561,300	289
2013-03-14	277	310	276	300	1,249,700	300
2013-03-13	267	298	266	271	775,700	271
2013-03-12	275	312	267	283	1,815,000	283
2013-03-11	305	316	275	277	2,073,300	277
2013-03-08	350	369	321	321	2,175,400	321
2013-03-07	380	437	314	386	7,981,000	386
2013-03-06	300	360	290	360	7,586,700	360
2013-03-05	300	308	280	280	3,210,800	280
2013-03-04	280	310	258	309	6,834,200	309
2013-03-01	212	250	210	232	3,521,200	232
2013-02-28	224	224	206	206	876,000	206
2013-02-27	207	225	201	219	2,560,300	219
2013-02-26	200	210	190	201	1,344,900	201
2013-02-25	185	212	182	210	2,393,200	210
2013-02-22	177	187	175	182	695,400	182
2013-02-21	174	181	173	176	373,800	176
2013-02-20	173	177	171	176	235,800	176
2013-02-19	171	180	170	171	438,800	171
2013-02-18	177	177	169	171	430,800	171
2013-02-15	183	188	167	180	902,400	180
2013-02-14	185	191	178	187	1,990,900	187
2013-02-13	160	179	159	175	1,220,900	175
2013-02-12	175	176	162	165	509,400	165
2013-02-08	179	180	171	171	951,200	171
2013-02-07	180	198	173	184	1,547,900	184
2013-02-06	180	184	173	181	887,200	181
2013-02-05	186	195	181	183	616,300	183
2013-02-04	207	207	181	186	1,007,900	186
2013-02-01	201	214	198	204	1,311,800	204
2013-01-31	208	212	188	211	1,789,200	211
2013-01-30	199	221	171	200	3,532,300	200
2013-01-29	238	296	199	207	7,896,500	207
2013-01-28	177	218	174	218	4,489,700	218
2013-01-25	169	176	161	168	1,131,300	168
2013-01-24	152	163	152	161	749,100	161
2013-01-23	148	166	146	153	1,351,900	153
2013-01-22	151	152	144	147	375,900	147
2013-01-21	151	155	147	152	373,800	152
2013-01-18	149	155	149	151	353,200	151
2013-01-17	161	169	151	154	595,600	154
2013-01-16	172	175	155	160	1,292,300	160
2013-01-15	149	188	147	185	2,012,200	185
2013-01-11	153	153	143	146	579,400	146
2013-01-10	141	149	140	148	560,300	148
2013-01-09	139	141	137	141	112,000	141
2013-01-08	140	140	136	138	71,600	138
2013-01-07	133	139	133	137	143,600	137
2013-01-04	131	135	130	132	80,200	132

分割・併合履歴：なし

4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2013年度]

4576 (株)デ・ウエスタン・セラピテクス研究所の時系列データ [2013年度]